10X S&P Global Property ETF (JSE:GLPROP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,719.00
-2.00 (-0.04%)
Last updated: Sep 22, 2026, 4:11 PM SAST
JSE:GLPROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,740.00 | 4,759.00 | 4,701.00 | 4,719.00 | 4,719.00 | -0.04% | 655 |
| Sep 21, 2026 | 4,714.00 | 4,716.00 | 4,679.00 | 4,721.00 | 4,721.00 | 0.36% | 2,536 |
| Sep 18, 2026 | 4,691.00 | 4,725.00 | 4,680.00 | 4,704.00 | 4,704.00 | -0.34% | 2,175 |
| Sep 17, 2026 | 4,765.00 | 4,765.00 | 4,711.00 | 4,720.00 | 4,720.00 | -0.48% | 2,260 |
| Sep 16, 2026 | 4,695.00 | 4,760.00 | 4,695.00 | 4,743.00 | 4,743.00 | 0.40% | 5,745 |
| Sep 15, 2026 | 4,738.00 | 4,739.00 | 4,696.00 | 4,724.00 | 4,724.00 | -0.59% | 2,363 |
| Sep 14, 2026 | 4,783.00 | 4,799.00 | 4,753.00 | 4,752.00 | 4,752.00 | 0.17% | 143 |
| Sep 11, 2026 | 4,755.00 | 4,795.00 | 4,736.00 | 4,744.00 | 4,744.00 | -1.08% | 2,413 |
| Sep 10, 2026 | 4,786.00 | 4,817.00 | 4,750.00 | 4,796.00 | 4,796.00 | 1.01% | 41,066 |
| Sep 9, 2026 | 4,790.00 | 4,796.00 | 4,753.00 | 4,748.00 | 4,748.00 | -0.92% | 76,945 |
| Sep 8, 2026 | 4,733.00 | 4,800.00 | 4,731.00 | 4,792.00 | 4,792.00 | 1.05% | 11,840 |
| Sep 7, 2026 | 4,725.00 | 4,759.00 | 4,723.00 | 4,742.00 | 4,742.00 | -0.88% | 1,881 |
| Sep 4, 2026 | 4,808.00 | 4,808.00 | 4,755.00 | 4,784.00 | 4,784.00 | 0.44% | 533 |
| Sep 3, 2026 | 4,774.00 | 4,777.00 | 4,741.00 | 4,763.00 | 4,763.00 | 0.17% | 4,019 |
| Sep 2, 2026 | 4,805.00 | 4,844.00 | 4,762.00 | 4,755.00 | 4,755.00 | -1.31% | 5,151 |
| Sep 1, 2026 | 4,844.00 | 4,849.00 | 4,803.00 | 4,818.00 | 4,818.00 | 0.06% | 3,031 |
| Aug 31, 2026 | 4,835.00 | 4,872.00 | 4,801.00 | 4,815.00 | 4,815.00 | -1.57% | 6,613 |
| Aug 28, 2026 | 4,890.00 | 4,896.00 | 4,862.00 | 4,892.00 | 4,892.00 | 0.33% | 11,552 |
| Aug 27, 2026 | 4,856.00 | 4,904.00 | 4,853.00 | 4,876.00 | 4,876.00 | -0.71% | 8,581 |
| Aug 26, 2026 | 4,939.00 | 4,939.00 | 4,897.00 | 4,911.00 | 4,911.00 | 0.43% | 5,530 |
| Aug 25, 2026 | 4,892.00 | 4,929.00 | 4,877.00 | 4,890.00 | 4,890.00 | 0.06% | 92,770 |
| Aug 24, 2026 | 4,923.00 | 4,927.00 | 4,888.00 | 4,887.00 | 4,887.00 | - | 339 |
| Aug 21, 2026 | 4,899.00 | 4,938.00 | 4,886.00 | 4,887.00 | 4,887.00 | -1.09% | 9,550 |
| Aug 20, 2026 | 4,933.00 | 4,962.00 | 4,925.00 | 4,941.00 | 4,941.00 | 0.86% | 2,503 |
| Aug 19, 2026 | 4,968.00 | 4,968.00 | 4,920.00 | 4,899.00 | 4,899.00 | -1.47% | 4,961 |
| Aug 18, 2026 | 4,982.00 | 4,994.00 | 4,942.00 | 4,972.00 | 4,972.00 | 0.51% | 8,318 |
| Aug 17, 2026 | 4,926.00 | 4,968.00 | 4,924.00 | 4,947.00 | 4,947.00 | -0.08% | 8,411 |
| Aug 14, 2026 | 4,984.00 | 4,984.00 | 4,932.00 | 4,951.00 | 4,951.00 | -0.24% | 1,026 |
| Aug 13, 2026 | 4,943.00 | 4,953.00 | 4,895.00 | 4,963.00 | 4,963.00 | 1.43% | 1,903 |
| Aug 12, 2026 | 4,891.00 | 4,895.00 | 4,837.00 | 4,893.00 | 4,893.00 | -0.37% | 27,838 |
| Aug 11, 2026 | 4,941.00 | 4,941.00 | 4,902.00 | 4,911.00 | 4,911.00 | -1.19% | 6,281 |
| Aug 7, 2026 | 5,009.00 | 5,009.00 | 4,914.00 | 4,970.00 | 4,970.00 | -0.62% | 1,520 |
| Aug 6, 2026 | 5,022.00 | 5,063.00 | 5,022.00 | 5,001.00 | 5,001.00 | 0.02% | 629 |
| Aug 5, 2026 | 5,052.00 | 5,058.00 | 5,011.00 | 5,000.00 | 5,000.00 | 0.06% | 2,591 |
| Aug 4, 2026 | 5,038.00 | 5,077.00 | 5,009.00 | 4,997.00 | 4,997.00 | -1.28% | 13,310 |
| Aug 3, 2026 | 5,087.00 | 5,101.00 | 5,046.00 | 5,062.00 | 5,062.00 | -0.49% | 4,679 |
| Jul 31, 2026 | 5,123.00 | 5,138.00 | 5,084.00 | 5,087.00 | 5,087.00 | -0.51% | 11,414 |
| Jul 30, 2026 | 5,209.00 | 5,218.00 | 5,132.00 | 5,113.00 | 5,113.00 | -1.96% | 5,615 |
| Jul 29, 2026 | 5,283.00 | 5,294.00 | 5,246.00 | 5,215.00 | 5,215.00 | -1.17% | 11,492 |
| Jul 28, 2026 | 5,328.00 | 5,338.00 | 5,269.00 | 5,277.00 | 5,277.00 | 0.02% | 3,707 |
| Jul 27, 2026 | 5,286.00 | 5,317.00 | 5,244.00 | 5,276.00 | 5,276.00 | 0.08% | 214,487 |
| Jul 24, 2026 | 5,161.00 | 5,244.00 | 5,160.00 | 5,272.00 | 5,272.00 | 2.47% | 755 |
| Jul 23, 2026 | 5,078.00 | 5,163.00 | 5,047.00 | 5,145.00 | 5,145.00 | 1.74% | 1,242 |
| Jul 22, 2026 | 5,119.00 | 5,120.00 | 5,077.00 | 5,057.00 | 5,057.00 | -0.71% | 2,138 |
| Jul 21, 2026 | 5,058.00 | 5,123.00 | 5,049.00 | 5,093.00 | 5,093.00 | -0.04% | 5,074 |
| Jul 20, 2026 | 5,085.00 | 5,114.00 | 5,085.00 | 5,095.00 | 5,095.00 | -0.33% | 506 |
| Jul 17, 2026 | 5,050.00 | 5,153.00 | 5,050.00 | 5,112.00 | 5,112.00 | 1.55% | 1,813 |
| Jul 16, 2026 | 4,949.00 | 5,049.00 | 4,948.00 | 5,034.00 | 5,034.00 | 1.04% | 12,577 |
| Jul 15, 2026 | 4,989.00 | 5,000.00 | 4,951.00 | 4,982.00 | 4,982.00 | 0.26% | 852 |
| Jul 14, 2026 | 5,000.00 | 5,005.00 | 4,953.00 | 4,969.00 | 4,969.00 | -0.54% | 39,905 |